Skip to main content

Mercadolibre Inc (NQ: MELI )

1,522.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 12.78 13.57 12.71 13.25 404,249 +0.31(+2.40%)
Oct 30, 2008 13.17 13.66 12.78 12.94 705,669 +0.45(+3.57%)
Oct 29, 2008 11.92 12.98 11.62 12.49 568,221 +0.74(+6.27%)
Oct 28, 2008 11.05 11.87 10.40 11.75 788,021 +1.04(+9.67%)
Oct 27, 2008 11.50 11.72 10.42 10.72 540,540 -1.14(-9.64%)
Oct 24, 2008 9.525 12.27 9.457 11.86 934,963 -0.12(-0.97%)
Oct 23, 2008 13.89 13.92 11.44 11.98 1,059,349 -1.83(-13.26%)
Oct 22, 2008 15.32 15.78 13.69 13.81 1,071,172 -1.72(-11.05%)
Oct 21, 2008 17.21 18.22 15.46 15.52 754,192 -2.02(-11.49%)
Oct 20, 2008 17.38 17.89 16.65 17.54 350,140 +0.49(+2.90%)
Oct 17, 2008 17.61 18.76 16.63 17.04 768,560 -1.37(-7.42%)
Oct 16, 2008 17.98 18.84 16.16 18.41 950,228 +0.78(+4.40%)
Oct 15, 2008 19.87 20.31 17.52 17.64 515,728 -3.28(-15.66%)
Oct 14, 2008 22.29 22.54 20.37 20.91 941,167 +0.43(+2.08%)
Oct 13, 2008 17.70 20.92 17.70 20.48 1,363,382 +3.82(+22.91%)
Oct 10, 2008 16.09 17.63 15.62 16.67 1,693,678 -0.15(-0.86%)
Oct 09, 2008 19.15 19.70 16.38 16.81 857,944 -1.87(-10.01%)
Oct 08, 2008 16.36 20.20 15.99 18.68 1,804,983 +1.46(+8.50%)
Oct 07, 2008 19.37 19.37 17.11 17.22 1,143,763 -1.31(-7.06%)
Oct 06, 2008 16.08 19.33 14.64 18.53 2,129,864 +1.70(+10.07%)
Oct 03, 2008 17.48 18.46 16.81 16.83 766,878 -0.25(-1.47%)
Oct 02, 2008 19.44 19.44 16.63 17.08 1,361,365 -2.65(-13.41%)
Oct 01, 2008 19.58 20.47 19.05 19.73 531,147 +0.01(+0.05%)
Sep 30, 2008 19.57 20.55 18.27 19.72 1,260,302 +0.24(+1.24%)
Sep 29, 2008 21.15 21.16 16.52 19.48 1,286,324 -2.29(-10.51%)
Sep 26, 2008 22.20 22.20 20.83 21.76 923,206 -1.13(-4.95%)
Sep 25, 2008 23.98 24.22 22.66 22.90 803,434 -0.65(-2.76%)
Sep 24, 2008 24.23 24.72 23.47 23.55 432,153 -0.93(-3.80%)
Sep 23, 2008 25.69 26.04 23.70 24.48 679,417 -1.35(-5.22%)
Sep 22, 2008 29.44 29.44 25.79 25.82 605,116 -3.96(-13.31%)
Sep 19, 2008 29.17 29.84 27.25 29.79 1,599,545 +2.27(+8.24%)
Sep 18, 2008 22.71 27.52 21.68 27.52 1,676,168 +4.41(+19.08%)
Sep 17, 2008 24.49 25.05 22.05 23.11 1,397,969 -2.01(-7.99%)
Sep 16, 2008 23.69 25.19 23.68 25.12 1,039,091 +0.38(+1.53%)
Sep 15, 2008 24.65 25.97 23.76 24.74 828,190 -0.32(-1.28%)
Sep 12, 2008 23.75 25.29 23.35 25.06 997,982 +1.03(+4.27%)
Sep 11, 2008 24.81 25.01 22.82 24.03 1,055,935 -1.26(-4.98%)
Sep 10, 2008 25.77 26.14 25.20 25.29 531,658 -0.32(-1.25%)
Sep 09, 2008 27.66 27.79 25.47 25.61 556,013 -2.12(-7.65%)
Sep 08, 2008 28.95 29.36 26.38 27.73 428,803 -0.20(-0.73%)
Sep 05, 2008 25.75 28.29 25.49 27.94 662,427 +2.26(+8.79%)
Sep 04, 2008 27.77 27.77 25.19 25.68 760,743 -2.35(-8.40%)
Sep 03, 2008 28.72 28.86 27.45 28.03 371,184 -0.73(-2.53%)
Sep 02, 2008 30.44 30.46 28.49 28.76 357,626 -1.15(-3.86%)
Aug 29, 2008 29.84 30.04 28.98 29.91 308,832 -0.18(-0.61%)
Aug 28, 2008 29.13 30.31 29.13 30.10 498,215 +1.04(+3.57%)
Aug 27, 2008 28.30 29.47 28.30 29.06 358,415 +0.66(+2.32%)
Aug 26, 2008 28.89 29.28 28.03 28.40 529,187 -0.72(-2.46%)
Aug 25, 2008 29.18 29.47 28.64 29.12 399,408 +0.05(+0.17%)
Aug 22, 2008 29.29 30.22 29.02 29.07 654,931 -0.13(-0.43%)
Aug 21, 2008 29.83 29.83 28.83 29.20 650,777 -0.84(-2.81%)
Aug 20, 2008 30.98 31.49 29.43 30.04 636,220 -0.82(-2.67%)
Aug 19, 2008 31.02 31.19 30.16 30.86 591,667 -0.44(-1.39%)
Aug 18, 2008 33.63 33.67 30.99 31.30 516,864 -2.23(-6.65%)
Aug 15, 2008 34.03 34.03 32.66 33.53 347,881 -0.01(-0.03%)
Aug 14, 2008 33.38 34.03 32.90 33.54 583,693 -0.01(-0.03%)
Aug 13, 2008 33.34 34.19 31.48 33.55 1,363,918 -1.39(-3.97%)
Aug 12, 2008 34.76 36.77 34.45 34.93 592,001 -0.90(-2.51%)
Aug 11, 2008 36.34 37.34 35.32 35.83 1,007,354 +0.17(+0.49%)
Aug 08, 2008 34.47 36.34 34.02 35.66 425,581 +1.15(+3.34%)
Aug 07, 2008 33.91 34.86 32.80 34.51 454,556 +0.31(+0.91%)
Aug 06, 2008 32.50 35.21 32.35 34.20 613,207 +2.05(+6.39%)
Aug 05, 2008 32.09 33.89 31.62 32.14 654,048 +0.51(+1.62%)
Aug 04, 2008 34.57 34.57 31.59 31.63 647,044 -3.10(-8.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.